Mercado abrirá em 8 h 9 min

CarMax, Inc. (KMX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
97,40+0,43 (+0,44%)
No fechamento: 4:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara7 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
KMX200807C000845002020-07-27 11:15AM EDT84.5013.100.000.000.00--00.00%
KMX200807C000850002020-07-30 1:03PM EDT85.0013.000.000.000.00-100.00%
KMX200807C000870002020-07-16 12:11PM EDT87.009.400.000.000.00-100.00%
KMX200807C000875002020-07-14 9:52AM EDT87.503.900.000.000.00-200.00%
KMX200807C000880002020-07-24 11:47AM EDT88.0010.300.000.000.00-400.00%
KMX200807C000885002020-07-15 10:08AM EDT88.506.900.000.000.00-1000.00%
KMX200807C000890002020-07-17 2:49PM EDT89.007.600.000.000.00-200.00%
KMX200807C000895002020-07-31 9:49AM EDT89.508.500.000.000.00-200.00%
KMX200807C000900002020-08-03 9:40AM EDT90.007.000.000.000.00-200.00%
KMX200807C000905002020-07-20 9:42AM EDT90.505.410.000.000.00-100.00%
KMX200807C000910002020-07-27 10:18AM EDT91.007.900.000.000.00-400.00%
KMX200807C000915002020-07-31 12:38PM EDT91.505.400.000.000.00-1300.00%
KMX200807C000920002020-07-15 11:52AM EDT92.005.580.000.000.00-200.00%
KMX200807C000925002020-06-30 10:13AM EDT92.503.906.406.600.00--288.87%
KMX200807C000930002020-08-03 1:21PM EDT93.004.600.000.000.00-500.00%
KMX200807C000935002020-08-03 12:14PM EDT93.504.200.000.000.00-2600.00%
KMX200807C000940002020-07-29 3:47PM EDT94.005.180.000.000.00--00.00%
KMX200807C000945002020-07-29 9:35AM EDT94.504.700.000.000.00-200.00%
KMX200807C000950002020-08-03 9:40AM EDT95.002.900.000.000.00-200.00%
KMX200807C000960002020-08-03 11:23AM EDT96.002.300.000.000.00-1000.00%
KMX200807C000970002020-08-03 2:23PM EDT97.001.750.000.000.00-2500.00%
KMX200807C000975002020-08-03 3:03PM EDT97.501.500.000.000.00-1600.39%
KMX200807C000980002020-08-03 2:49PM EDT98.001.250.000.000.00-1701.56%
KMX200807C000985002020-08-03 2:38PM EDT98.501.150.000.000.00-5703.13%
KMX200807C000990002020-08-03 1:39PM EDT99.000.750.000.000.00-2903.13%
KMX200807C001000002020-08-03 3:11PM EDT100.000.550.000.000.00-14906.25%
KMX200807C001010002020-08-03 2:22PM EDT101.000.250.000.000.00-7806.25%
KMX200807C001020002020-08-03 2:05PM EDT102.000.200.000.000.00-1012.50%
KMX200807C001030002020-07-30 10:29AM EDT103.000.810.000.000.00-3012.50%
KMX200807C001040002020-08-03 12:04PM EDT104.000.100.000.000.00-5012.50%
KMX200807C001050002020-08-03 9:40AM EDT105.000.100.000.000.00-2012.50%
KMX200807C001060002020-07-28 12:05PM EDT106.000.330.000.000.00--025.00%
KMX200807C001100002020-07-27 9:43AM EDT110.000.120.000.000.00-40025.00%
KMX200807C001150002020-07-17 10:48AM EDT115.000.40-0.000.00--025.00%
Opções de vendapara7 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
KMX200807P000650002020-07-10 2:27PM EDT65.000.600.000.000.00-4050.00%
KMX200807P000750002020-08-03 10:05AM EDT75.000.050.000.000.00-4050.00%
KMX200807P000800002020-07-20 9:50AM EDT80.000.650.000.000.00-2050.00%
KMX200807P000810002020-08-03 9:39AM EDT81.000.100.000.000.00-3050.00%
KMX200807P000820002020-07-23 10:49AM EDT82.000.220.000.000.00-2050.00%
KMX200807P000840002020-07-06 1:32PM EDT84.002.030.000.000.00--025.00%
KMX200807P000845002020-07-23 10:49AM EDT84.500.320.000.000.00-2025.00%
KMX200807P000850002020-07-20 10:23AM EDT85.001.150.000.000.00-4025.00%
KMX200807P000860002020-08-03 12:37PM EDT86.000.150.000.000.00-5025.00%
KMX200807P000870002020-07-15 3:49PM EDT87.002.000.000.000.00-8025.00%
KMX200807P000875002020-07-31 12:32PM EDT87.500.250.000.000.00-20025.00%
KMX200807P000880002020-07-31 10:04AM EDT88.000.200.000.000.00-2025.00%
KMX200807P000885002020-07-15 10:31AM EDT88.502.700.000.000.00-2025.00%
KMX200807P000890002020-08-03 3:29PM EDT89.000.100.000.000.00-1025.00%
KMX200807P000895002020-07-21 11:31AM EDT89.501.100.000.000.00-1025.00%
KMX200807P000900002020-08-03 1:17PM EDT90.000.210.000.000.00-29025.00%
KMX200807P000905002020-08-03 9:46AM EDT90.500.300.000.000.00-7012.50%
KMX200807P000910002020-07-31 2:27PM EDT91.000.500.000.000.00-18012.50%
KMX200807P000915002020-07-22 11:00AM EDT91.501.200.000.000.00-2012.50%
KMX200807P000920002020-07-31 1:58PM EDT92.000.650.000.000.00-4012.50%
KMX200807P000925002020-07-31 2:55PM EDT92.500.700.000.000.00-2012.50%
KMX200807P000930002020-08-03 11:44AM EDT93.000.450.000.000.00-1012.50%
KMX200807P000935002020-07-31 1:58PM EDT93.500.940.000.000.00-1012.50%
KMX200807P000940002020-08-03 2:10PM EDT94.000.600.000.000.00-306.25%
KMX200807P000945002020-07-30 9:33AM EDT94.501.000.000.000.00-106.25%
KMX200807P000950002020-08-03 3:39PM EDT95.000.750.000.000.00-7006.25%
KMX200807P000960002020-08-03 2:14PM EDT96.001.100.000.000.00-303.13%
KMX200807P000970002020-08-03 3:16PM EDT97.001.380.000.000.00-1901.56%
KMX200807P000975002020-08-03 2:27PM EDT97.501.750.000.000.00-3100.00%
KMX200807P000980002020-07-31 1:21PM EDT98.002.550.000.000.00-100.00%
KMX200807P000985002020-07-28 1:22PM EDT98.502.150.000.000.00-300.00%
KMX200807P000990002020-07-31 3:20PM EDT99.003.160.000.000.00-500.00%
KMX200807P001000002020-07-28 3:26PM EDT100.003.400.000.000.00-1800.00%
KMX200807P001010002020-08-03 9:39AM EDT101.004.400.000.000.00-400.00%
KMX200807P001030002020-07-29 10:42AM EDT103.005.200.000.000.00--00.00%
KMX200807P001040002020-07-30 9:42AM EDT104.006.400.000.000.00--00.00%
KMX200807P001050002020-07-30 9:42AM EDT105.007.300.000.000.00--00.00%